China Communications Construction Company Limited (SHA:601800)
China · Delayed Price · Currency is CNY 9.16
-0.13 (-1.40%)
Aug 29, 2025, 3:00 PM CST
SHA:601800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.33 | 9.53 | 9.14 | 9.16 | 9.16 | -1.40% | 115,118,355 |
| Aug 28, 2025 | 9.27 | 9.32 | 9.13 | 9.29 | 9.29 | -0.11% | 64,678,684 |
| Aug 27, 2025 | 9.52 | 9.54 | 9.27 | 9.30 | 9.30 | -2.41% | 79,983,800 |
| Aug 26, 2025 | 9.60 | 9.60 | 9.50 | 9.53 | 9.53 | -1.04% | 48,350,789 |
| Aug 25, 2025 | 9.59 | 9.66 | 9.54 | 9.63 | 9.63 | 0.42% | 77,879,370 |
| Aug 22, 2025 | 9.38 | 9.62 | 9.33 | 9.59 | 9.59 | 1.80% | 74,406,663 |
| Aug 21, 2025 | 9.30 | 9.55 | 9.28 | 9.42 | 9.42 | 1.62% | 98,252,418 |
| Aug 20, 2025 | 9.24 | 9.27 | 9.20 | 9.27 | 9.27 | 0.32% | 35,716,002 |
| Aug 19, 2025 | 9.27 | 9.30 | 9.21 | 9.24 | 9.24 | -0.22% | 33,781,833 |
| Aug 18, 2025 | 9.25 | 9.31 | 9.22 | 9.26 | 9.26 | 0.22% | 46,995,723 |
| Aug 15, 2025 | 9.16 | 9.25 | 9.14 | 9.24 | 9.24 | 0.65% | 44,020,614 |
| Aug 14, 2025 | 9.29 | 9.34 | 9.17 | 9.18 | 9.18 | -0.97% | 43,160,191 |
| Aug 13, 2025 | 9.31 | 9.34 | 9.26 | 9.27 | 9.27 | -0.32% | 42,314,171 |
| Aug 12, 2025 | 9.37 | 9.39 | 9.29 | 9.30 | 9.30 | -0.64% | 40,304,011 |
| Aug 11, 2025 | 9.44 | 9.47 | 9.35 | 9.36 | 9.36 | -0.43% | 47,515,011 |
| Aug 8, 2025 | 9.26 | 9.41 | 9.24 | 9.40 | 9.40 | 1.29% | 55,842,049 |
| Aug 7, 2025 | 9.40 | 9.41 | 9.26 | 9.28 | 9.28 | 0.76% | 62,358,238 |
| Aug 6, 2025 | 9.23 | 9.23 | 9.17 | 9.21 | 9.21 | -0.11% | 27,546,134 |
| Aug 5, 2025 | 9.21 | 9.23 | 9.20 | 9.22 | 9.22 | - | 24,765,405 |
| Aug 4, 2025 | 9.19 | 9.24 | 9.17 | 9.22 | 9.22 | - | 21,491,964 |
| Aug 1, 2025 | 9.21 | 9.26 | 9.17 | 9.22 | 9.22 | 0.22% | 32,174,300 |
| Jul 31, 2025 | 9.31 | 9.34 | 9.18 | 9.20 | 9.20 | -1.50% | 50,174,457 |
| Jul 30, 2025 | 9.37 | 9.44 | 9.31 | 9.34 | 9.34 | -0.64% | 46,331,717 |
| Jul 29, 2025 | 9.38 | 9.44 | 9.27 | 9.40 | 9.40 | -0.11% | 67,541,477 |
| Jul 28, 2025 | 9.48 | 9.52 | 9.40 | 9.41 | 9.41 | -0.63% | 59,306,237 |
| Jul 25, 2025 | 9.70 | 9.75 | 9.47 | 9.47 | 9.47 | -2.87% | 109,653,558 |
| Jul 24, 2025 | 9.61 | 9.92 | 9.52 | 9.75 | 9.75 | -0.51% | 155,317,187 |
| Jul 23, 2025 | 10.60 | 10.60 | 9.80 | 9.80 | 9.80 | -5.13% | 293,610,522 |
| Jul 22, 2025 | 9.42 | 10.33 | 9.27 | 10.33 | 10.33 | 10.01% | 195,152,395 |
| Jul 21, 2025 | 9.50 | 9.60 | 9.21 | 9.39 | 9.39 | 4.45% | 164,607,249 |
| Jul 18, 2025 | 8.94 | 8.99 | 8.91 | 8.99 | 8.99 | 0.45% | 28,688,333 |
| Jul 17, 2025 | 8.93 | 8.96 | 8.88 | 8.95 | 8.95 | 0.34% | 20,257,100 |
| Jul 16, 2025 | 8.96 | 9.01 | 8.88 | 8.92 | 8.92 | -0.67% | 25,887,833 |
| Jul 15, 2025 | 9.06 | 9.08 | 8.95 | 8.98 | 8.98 | -0.88% | 32,813,474 |
| Jul 14, 2025 | 9.07 | 9.21 | 9.05 | 9.06 | 9.06 | 0.11% | 42,792,950 |
| Jul 11, 2025 | 9.14 | 9.25 | 9.05 | 9.05 | 9.05 | -0.55% | 58,227,359 |
| Jul 10, 2025 | 9.03 | 9.16 | 9.03 | 9.10 | 9.10 | 0.11% | 42,448,878 |
| Jul 9, 2025 | 8.92 | 9.29 | 8.89 | 9.09 | 9.09 | 2.02% | 68,968,778 |
| Jul 8, 2025 | 8.86 | 8.92 | 8.81 | 8.91 | 8.91 | 0.56% | 21,178,053 |
| Jul 7, 2025 | 8.84 | 8.86 | 8.80 | 8.86 | 8.86 | 0.11% | 11,736,205 |
| Jul 4, 2025 | 8.84 | 8.89 | 8.83 | 8.85 | 8.85 | -0.11% | 19,526,300 |
| Jul 3, 2025 | 8.88 | 8.88 | 8.79 | 8.86 | 8.86 | - | 18,700,932 |
| Jul 2, 2025 | 8.70 | 8.89 | 8.67 | 8.86 | 8.86 | 1.84% | 31,666,791 |
| Jul 1, 2025 | 8.74 | 8.75 | 8.65 | 8.70 | 8.70 | -2.14% | 18,603,929 |
| Jun 30, 2025 | 8.93 | 8.97 | 8.86 | 8.89 | 8.73 | -0.45% | 24,126,200 |
| Jun 27, 2025 | 8.92 | 9.02 | 8.91 | 8.93 | 8.77 | 0.22% | 24,174,124 |
| Jun 26, 2025 | 8.96 | 9.00 | 8.91 | 8.91 | 8.75 | -0.89% | 20,119,507 |
| Jun 25, 2025 | 8.92 | 8.99 | 8.85 | 8.99 | 8.83 | 0.90% | 31,336,938 |
| Jun 24, 2025 | 8.66 | 8.92 | 8.64 | 8.91 | 8.75 | 3.36% | 48,301,716 |
| Jun 23, 2025 | 8.52 | 8.64 | 8.50 | 8.62 | 8.46 | 0.23% | 19,011,000 |